Dark

INTC20261218C85
INTC Dec 18 2026 85.00 Call (INTC261218C00085000)
option OPRA

EOD

Sep 2, 2026

14.42+4.873%(+0.67)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	14.1500	14.7500	13.3500	14.4200	+4.873%	13	3,847	0.000%
2026-09-01	12.7400	14.2100	12.3000	13.7500	-4.248%	72	3,845	+4.873%
2026-08-31	16.2700	16.2700	14.3600	14.3600	-2.973%	1,056	3,847	+0.418%
2026-08-28	16.8800	16.8800	14.6500	14.8000	-11.324%	80	2,849	-2.568%
2026-08-27	16.5900	16.8500	15.3100	16.6900	+15.103%	38	2,839	-13.601%
2026-08-26	13.7000	14.5500	13.2100	14.5000	+1.683%	61	2,844	-0.552%
2026-08-25	15.6500	16.2000	14.2600	14.2600	-3.973%	103	2,831	+1.122%
2026-08-24	14.1000	14.8500	13.4500	14.8500	-9.891%	162	2,820	-2.896%
2026-08-21	16.8000	16.8000	16.4800	16.4800	-9.451%	34	2,773	-12.500%
2026-08-20	17.7500	18.2000	16.7000	18.2000	-3.088%	87	2,761	-20.769%
2026-08-19	20.0000	20.0000	17.6900	18.7800	-12.037%	26	2,812	-23.216%
2026-08-18	22.9000	22.9000	20.6000	21.3500	-20.336%	24	2,810	-32.459%
2026-08-17	27.8000	27.8000	26.8000	26.8000	+1.746%	27	2,791	-46.194%
2026-08-14	28.6100	28.6100	26.3400	26.3400	-9.949%	11	2,790	-45.254%
2026-08-13	27.2000	29.2500	27.2000	29.2500	+9.346%	26	2,780	-50.701%
2026-08-12	25.6900	26.7500	25.4500	26.7500	+14.905%	8	2,790	-46.093%
2026-08-11	23.0000	23.2800	23.0000	23.2800	-3.802%	3	2,787	-38.058%
2026-08-10	24.2000	24.2000	24.2000	24.2000	-10.370%	4	2,788	-40.413%
2026-08-07	29.0500	29.0700	26.0200	27.0000	-1.532%	8	2,788	-46.593%
2026-08-06	29.6000	29.6000	27.3400	27.4200	-1.896%	5	2,785	-47.411%
2026-08-04	25.9500	28.0000	25.4200	27.9500	+34.699%	68	2,787	-48.408%
2026-08-03	18.9000	20.7600	17.8000	20.7500	-2.307%	1,121	2,784	-30.506%
2026-07-31	25.5700	25.5700	21.2400	21.2400	-3.542%	29	3,288	-32.109%
2026-07-30	18.5600	23.1500	18.5600	22.0200	+38.491%	129	3,284	-34.514%
2026-07-29	18.9000	18.9000	15.9000	15.9000	-15.739%	546	3,287	-9.308%
2026-07-28	18.3000	19.5300	16.9000	18.8700	-15.038%	70	3,290	-23.582%
2026-07-27	22.8600	22.8600	20.0000	22.2100	-9.347%	40	3,280	-35.074%
2026-07-24	29.0000	29.0000	24.5000	24.5000	-15.952%	63	3,291	-41.143%
2026-07-23	30.0000	30.1800	29.1500	29.1500	-16.187%	7	3,293	-50.532%
2026-07-22	33.0000	34.7800	33.0000	34.7800	+5.362%	10	3,287	-58.539%
2026-07-21	32.0500	33.0100	31.0100	33.0100	+17.181%	19	3,288	-56.316%
2026-07-20	30.0200	30.0200	28.0000	28.1700	+8.555%	6	3,291	-48.811%
2026-07-17	24.1000	25.9500	22.4000	25.9500	-2.444%	57	3,287	-44.432%
2026-07-16	30.3300	30.3300	26.5000	26.6000	-11.333%	68	3,313	-45.789%
2026-07-15	30.0000	30.0000	30.0000	30.0000	-17.355%	5	3,331	-51.933%
2026-07-10	36.3000	36.3000	36.3000	36.3000	+0.833%	1	3,331	-60.275%
2026-07-08	34.1200	36.0000	34.1200	36.0000	-2.808%	2	3,331	-59.944%
2026-07-07	37.7000	37.7000	37.0400	37.0400	-18.252%	5	3,329	-61.069%
2026-07-02	52.2500	54.0000	45.1000	45.3100	-13.431%	9	3,328	-68.175%
2026-07-01	54.0300	54.0300	52.3400	52.3400	-20.335%	4	3,328	-72.449%
2026-06-30	61.4500	65.7000	61.4500	65.7000	+21.509%	22	3,331	-78.052%
2026-06-26	54.0700	54.0700	54.0700	54.0700	-4.974%	1	3,330	-73.331%
2026-06-25	63.2200	63.2500	53.0500	56.9000	+2.596%	9	3,330	-74.657%
2026-06-24	53.9800	55.4600	53.9800	55.4600	-9.527%	2	3,334	-73.999%
2026-06-23	61.3000	61.3000	61.3000	61.3000	-4.009%	10	3,335	-76.476%
2026-06-22	63.8300	63.8600	63.8300	63.8600	+8.569%	2	3,335	-77.419%
2026-06-18	56.5500	59.2500	55.2000	58.8200	+22.542%	31	3,337	-75.485%
2026-06-16	51.4500	52.0000	48.0000	48.0000	-11.275%	31	3,337	-69.958%
2026-06-15	53.6000	54.1000	53.0000	54.1000	+4.440%	805	3,316	-73.346%
2026-06-12	48.5000	52.2000	48.5000	51.8000	+15.111%	17	2,580	-72.162%
2026-06-11	40.6400	45.0000	40.6400	45.0000	+24.654%	46	2,595	-67.956%
2026-06-10	36.0000	36.1000	35.0000	36.1000	+0.334%	303	2,592	-60.055%
2026-06-09	40.7000	40.7000	34.0100	35.9800	-8.911%	58	2,600	-59.922%
2026-06-08	38.0000	39.6500	38.0000	39.5000	+31.667%	7	2,622	-63.494%
2026-06-05	33.2000	34.0300	30.0000	30.0000	-20.319%	13	2,621	-51.933%
2026-06-04	37.6500	37.6500	37.6500	37.6500	-6.133%	1	2,620	-61.700%
2026-06-03	43.0000	43.0000	40.1100	40.1100	+8.995%	3	2,620	-64.049%
2026-06-01	38.5000	38.5000	36.7500	36.8000	-26.839%	72	2,618	-60.815%
2026-05-29	50.0500	50.3000	50.0500	50.3000	+6.455%	11	2,601	-71.332%
2026-05-28	47.2500	47.2500	47.2500	47.2500	+0.489%	3	2,610	-69.481%
2026-05-27	46.6800	47.0200	46.6800	47.0200	-2.062%	4	2,610	-69.332%
2026-05-26	46.6500	48.0100	46.6500	48.0100	+0.545%	3	2,614	-69.965%
2026-05-22	46.8000	47.7500	45.7500	47.7500	+8.105%	6	2,616	-69.801%
2026-05-21	42.3200	44.1700	42.3200	44.1700	-3.454%	2	2,616	-67.353%
2026-05-20	48.0000	48.0000	45.7500	45.7500	+17.761%	4	2,616	-68.481%
2026-05-19	37.3700	39.2500	36.9500	38.8500	+8.976%	175	2,670	-62.883%
2026-05-18	36.1000	36.1000	35.6500	35.6500	-5.812%	3	2,670	-59.551%
2026-05-15	39.4200	39.4200	37.5900	37.8500	-15.077%	83	2,670	-61.902%
2026-05-14	44.0000	44.5700	43.9000	44.5700	-7.068%	56	2,633	-67.646%
2026-05-13	48.0000	49.3500	45.0000	47.9600	+2.808%	189	2,606	-69.933%
2026-05-12	53.8500	53.8500	45.2700	46.6500	-13.978%	35	2,606	-69.089%
2026-05-11	57.3700	57.3700	52.8000	54.2300	+6.022%	1,884	2,606	-73.410%
2026-05-08	42.8500	56.5000	42.8500	51.1500	+31.087%	159	3,115	-71.808%
2026-05-07	40.3500	41.1000	38.6500	39.0200	-4.410%	21	3,113	-63.045%
2026-05-06	40.5000	40.8200	39.6500	40.8200	+8.564%	17	3,104	-64.674%
2026-05-05	34.5000	39.2500	34.5000	37.6000	+33.999%	50	3,112	-61.649%
2026-05-04	29.7500	30.2000	28.0000	28.0600	-9.396%	113	3,136	-48.610%
2026-05-01	27.1300	30.9700	27.1300	30.9700	+18.978%	37	3,165	-53.439%
2026-04-30	26.7500	27.2000	24.8600	26.0300	-2.692%	34	3,165	-44.602%
2026-04-29	20.5000	26.8000	20.5000	26.7500	+43.432%	116	3,163	-46.093%
2026-04-28	17.4000	18.8500	16.9400	18.6500	-2.865%	307	3,156	-22.681%
2026-04-27	18.6500	21.0800	18.0000	19.2000	+13.947%	1,213	3,079	-24.896%
2026-04-24	17.1000	19.0000	16.0500	16.8500	+89.326%	842	2,242	-14.421%
2026-04-23	9.2500	9.3500	8.9000	8.9000	+6.332%	108	1,776	+62.022%
2026-04-22	9.1000	9.1000	8.3700	8.3700	-4.886%	222	1,717	+72.282%
2026-04-21	9.0000	9.0000	8.7900	8.8000	+4.389%	43	1,501	+63.864%
2026-04-20	9.9000	9.9000	8.4000	8.4300	-14.848%	163	1,501	+71.056%
2026-04-17	10.3200	10.7800	9.6000	9.9000	-1.000%	80	1,465	+45.657%
2026-04-16	8.7500	10.0000	8.6500	10.0000	+24.688%	94	1,461	+44.200%
2026-04-15	8.0000	8.0200	8.0000	8.0200	+4.837%	14	1,459	+79.800%
2026-04-14	7.5000	7.6500	6.9500	7.6500	-6.135%	98	1,458	+88.497%
2026-04-13	7.1000	8.4100	7.1000	8.1500	+14.789%	65	1,440	+76.933%
2026-04-10	6.5500	7.3900	6.5500	7.1000	+3.348%	1,257	1,449	+103.099%
2026-04-09	5.8200	6.8700	5.8200	6.8700	0.000%	400	375	+109.898%